Hot Features
プレミアム
Lumen Technologies Inc (LUMN)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -9.17431192661 | 8.72 | 8.75 | 7.345 | 13002610 | 7.95879756 | CS |
| 4 | 1.58 | 24.9211356467 | 6.34 | 10.33 | 6.23 | 18614500 | 8.20880561 | CS |
| 12 | 2.69 | 51.4340344168 | 5.23 | 10.33 | 4.52 | 17817048 | 6.95647732 | CS |
| 26 | 6.66 | 528.571428571 | 1.26 | 10.33 | 0.97015 | 25522057 | 5.00736043 | CS |
| 52 | 6.59 | 495.488721805 | 1.33 | 10.33 | 0.97015 | 19316524 | 3.84603304 | CS |
| 156 | -5.53 | -41.1152416357 | 13.45 | 14 | 0.7801 | 19447975 | 4.95802174 | CS |
| 260 | -2.76 | -25.8426966292 | 10.68 | 16.6 | 0.7801 | 17159645 | 6.3110416 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 7.88 | 0.03 | 0.38 | 7.9399 | 8.285 | 7.88 | 13463601 |
| 1732232400 | 7.85 | 0.3 | 3.97 | 7.6674 | 8.145 | 7.52 | 12550801 |
| 1732146000 | 7.55 | -0.19 | -2.45 | 7.715 | 7.73 | 7.39 | 9640435 |
| 1732059600 | 7.74 | -0.39 | -4.80 | 7.91 | 7.97 | 7.345 | 16495270 |
| 1731973200 | 8.13 | -0.41 | -4.80 | 8.59 | 8.59 | 8.105 | 12761677 |
| 1731714000 | 8.5399999 | -0.09 | -1.04 | 8.72 | 8.747 | 8.39 | 11718247 |
| 1731627600 | 8.63 | -0.26 | -2.92 | 8.93 | 8.97 | 8.51 | 14068010 |
| 1731541200 | 8.89 | -0.34 | -3.68 | 9.4126 | 9.4126 | 8.78 | 11755442 |
| 1731454800 | 9.23 | -0.89 | -8.79 | 9.95 | 10.03 | 8.94 | 18224904 |
| 1731368400 | 10.12 | 0.53 | 5.53 | 9.85 | 10.33 | 9.6 | 25611808 |
| 1731109200 | 9.59 | 0.4 | 4.35 | 9.14 | 9.84 | 9.14 | 23082623 |
| 1731022800 | 9.19 | 0.17 | 1.88 | 8.9591999 | 9.3699999 | 8.674 | 24935192 |
| 1730936400 | 9.02 | 1.41 | 18.53 | 7.275 | 9.2 | 6.98 | 50949246 |
| 1730850000 | 7.61 | 0.13 | 1.74 | 7.57 | 7.79 | 7.255 | 31993774 |
| 1730763600 | 7.48 | 0.48 | 6.86 | 6.96 | 7.6356 | 6.94 | 22066621 |
| 1730500800 | 7 | 0.61 | 9.55 | 6.5 | 7.06 | 6.48 | 20135364 |
| 1730414400 | 6.39 | -0.3 | -4.48 | 6.7 | 6.705 | 6.25 | 12042083 |
| 1730328000 | 6.69 | 0.09 | 1.36 | 6.68 | 6.83 | 6.5 | 15991506 |
| 1730241600 | 6.6 | 0.19 | 2.96 | 6.315 | 6.62 | 6.23 | 8867217 |
| 1730155200 | 6.41 | -0.03 | -0.47 | 6.5199999 | 6.57 | 6.34 | 12320340 |
| 1729896000 | 6.44 | 0.16 | 2.55 | 6.34 | 6.55 | 6.25 | 11582248 |
| 1729809600 | 6.28 | 0.15 | 2.45 | 6.2739 | 6.4399 | 6.14 | 10745150 |
| 1729723200 | 6.13 | 0 | 0.00 | 6.14 | 6.36 | 6.05 | 12153055 |
| 1729636800 | 6.13 | -0.44 | -6.70 | 6.51 | 6.63 | 6.1 | 16204488 |
| 1729550400 | 6.57 | -0.17 | -2.52 | 7.51 | 7.78 | 6.21 | 57054918 |
| 1729291200 | 6.74 | 0.56 | 9.06 | 6.23 | 6.84 | 6.21 | 13456944 |
| 1729204800 | 6.18 | -0.06 | -0.96 | 6.2 | 6.28 | 6.072 | 10409042 |
| 1729118400 | 6.24 | 0.06 | 0.97 | 6.24 | 6.355 | 6.165 | 7329493 |
| 1729032000 | 6.18 | 0.1 | 1.64 | 6.12 | 6.42 | 6.12 | 12923814 |
| 1728945600 | 6.08 | -0.12 | -1.94 | 6.11 | 6.23 | 5.945 | 8792539 |
| 1728686400 | 6.2 | -0.08 | -1.27 | 6.32 | 6.49 | 6.13 | 8835558 |
| 1728600000 | 6.28 | -0.2 | -3.09 | 6.21 | 6.385 | 6.18 | 9588367 |
| 1728513600 | 6.48 | 0.05 | 0.78 | 6.39 | 6.62 | 6.2699999 | 8716574 |
| 1728427200 | 6.43 | 0.2 | 3.21 | 6.21 | 6.48 | 6.2 | 8209916 |
| 1728340800 | 6.23 | -0.55 | -8.11 | 6.7 | 6.7 | 6.225 | 9452954 |
| 1728081600 | 6.78 | 0.1 | 1.50 | 6.935 | 6.9799 | 6.7 | 7372197 |
| 1727995200 | 6.68 | -0.05 | -0.74 | 6.7874 | 6.84 | 6.65 | 5769209 |
| 1727908800 | 6.73 | 0.02 | 0.30 | 6.64 | 6.885 | 6.6 | 11307449 |
| 1727822400 | 6.71 | -0.39 | -5.49 | 7.15 | 7.2398 | 6.47 | 16985311 |
| 1727735520 | 7.1 | -0.18 | -2.47 | 7.215 | 7.35 | 7 | 11193065 |
| 1727476800 | 7.28 | 0.34 | 4.90 | 6.98 | 7.42 | 6.9312 | 12557711 |
| 1727390400 | 6.94 | -0.21 | -2.94 | 7.22 | 7.41 | 6.93 | 15314356 |
| 1727304000 | 7.15 | -0.04 | -0.56 | 7.09 | 7.2 | 6.69 | 16737526 |
| 1727217600 | 7.19 | -0.09 | -1.24 | 7.3 | 7.58 | 7.18 | 22722107 |
| 1727131200 | 7.28 | 0.62 | 9.31 | 6.74 | 7.28 | 6.5724 | 19007393 |
| 1726872000 | 6.66 | -0.04 | -0.60 | 6.4 | 6.82 | 6.3703 | 61106869 |
| 1726785600 | 6.7 | 0.32 | 5.02 | 6.547 | 6.77 | 6.46 | 18196175 |
| 1726699200 | 6.38 | 0.06 | 0.95 | 6.36 | 6.5599999 | 6.22 | 15932998 |
| 1726612800 | 6.32 | 0.07 | 1.12 | 6.2505 | 6.35 | 6.125 | 17335829 |
| 1726526400 | 6.25 | 0.16 | 2.63 | 6.09 | 6.28 | 5.75 | 19179889 |
| 1726267200 | 6.09 | 0.1 | 1.67 | 6.13 | 6.255 | 5.925 | 16781356 |
| 1726180800 | 5.99 | 0.55 | 10.11 | 5.6849999 | 6.04 | 5.6 | 17496216 |
| 1726094400 | 5.44 | 0.08 | 1.49 | 5.32 | 5.468 | 5.15 | 11811566 |
| 1726008000 | 5.36 | -0.32 | -5.63 | 5.65 | 5.655 | 5.29 | 15811273 |
| 1725921600 | 5.68 | -0.16 | -2.74 | 5.87 | 5.9 | 5.43 | 17702691 |
| 1725662400 | 5.84 | 0.34 | 6.18 | 5.585 | 5.875 | 5.4102 | 24829758 |
| 1725576000 | 5.5 | 0.12 | 2.23 | 5.36 | 5.63 | 5.275 | 19300584 |
| 1725489600 | 5.38 | 0.67 | 14.23 | 4.59 | 5.53 | 4.5199999 | 35909445 |
| 1725403200 | 4.71 | -0.54 | -10.29 | 5.348 | 5.36 | 4.672 | 25434230 |
| 1725057600 | 5.25 | 0.08 | 1.55 | 5.23 | 5.375 | 5.125 | 17205114 |
| 1724971200 | 5.17 | -0.18 | -3.36 | 5.28 | 5.41 | 4.97 | 22921690 |
| 1724884800 | 5.35 | 0.12 | 2.29 | 5.18 | 5.39 | 5.07 | 18957561 |
| 1724798400 | 5.23 | -0.89 | -14.54 | 5.7 | 5.8 | 4.86 | 44378034 |
| 1724712000 | 6.12 | -0.11 | -1.77 | 6.25 | 6.33 | 5.91 | 19144791 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
